Consolidated Water (CWCO)

7.59 -0.12  -1.56%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Consolidated Water Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 7.73 7.75 7.52 7.59 34292
May 24, 2012 7.31 7.72 7.27 7.71 107563
May 23, 2012 7.17 7.32 7.12 7.27 42033
May 22, 2012 7.20 7.38 7.15 7.20 58150
May 21, 2012 7.30 7.41 7.08 7.17 67848
May 18, 2012 6.99 7.12 6.931 6.99 72793
May 17, 2012 7.00 7.100 6.95 7.01 84443
May 16, 2012 7.05 7.12 7.00 7.00 88519
May 15, 2012 7.06 7.14 7.02 7.06 47615
May 14, 2012 7.03 7.21 7.01 7.09 50214
May 11, 2012 7.16 7.22 7.02 7.03 33412
May 10, 2012 7.20 7.20 7.01 7.11 74681
May 9, 2012 7.15 7.23 7.08 7.12 27377
May 8, 2012 7.15 7.30 7.142 7.20 26809
May 7, 2012 7.24 7.28 7.16 7.20 26636
May 4, 2012 7.29 7.346 7.20 7.25 44702
May 3, 2012 7.07 7.38 7.060 7.32 81762
May 2, 2012 7.12 7.19 7.05 7.11 66224
May 1, 2012 7.19 7.38 7.12 7.13 42132
April 30, 2012 7.23 7.30 7.14 7.17 91118
April 27, 2012 7.28 7.378 7.21 7.28 37250
April 26, 2012 7.44 7.48 7.27 7.28 23581
April 24, 2012 7.34 7.44 7.29 7.44 56549
April 23, 2012 7.01 7.39 7.01 7.30 99349
April 20, 2012 7.09 7.17 6.97 7.08 47369
April 19, 2012 7.21 7.35 6.97 7.01 118367
April 18, 2012 7.38 7.64 7.16 7.17 114374
April 17, 2012 7.32 7.55 7.32 7.43 45106
April 16, 2012 7.26 7.33 7.18 7.25 38824
April 13, 2012 7.39 7.48 7.20 7.26 49559
April 12, 2012 7.32 7.55 7.32 7.43 82652
April 11, 2012 7.28 7.39 7.20 7.35 40537
April 10, 2012 7.31 7.389 7.17 7.18 87612
April 9, 2012 7.44 7.51 7.29 7.29 107812
April 5, 2012 7.55 7.629 7.51 7.51 24911
April 4, 2012 7.63 7.75 7.535 7.56 69238
April 3, 2012 7.85 7.889 7.67 7.70 80891
April 2, 2012 7.94 7.979 7.79 7.86 45446
March 30, 2012 7.83 8.07 7.83 7.91 171439
March 29, 2012 7.71 7.799 7.65 7.77 23325
March 28, 2012 7.80 7.812 7.71 7.73 48499
March 27, 2012 7.91 8.00 7.78 7.82 69255
March 26, 2012 7.79 7.98 7.71 7.89 100837
March 23, 2012 7.63 7.63 7.63 7.63 0.00
March 22, 2012 7.56 7.74 7.55 7.63 56517
March 21, 2012 7.60 7.67 7.57 7.58 55079
March 20, 2012 7.70 7.70 7.70 7.70 0.00
March 19, 2012 7.66 7.83 7.65 7.70 172873
March 16, 2012 7.93 8.09 7.60 7.63 1107270
March 15, 2012 7.72 8.08 7.653 7.87 150225
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CWCO News

Utilities Sector Wrap
May 25, 4:35PM Fox Business
Earnings Scheduled For May 10
May 10, 4:01AM Benzinga
$CWCO filed latest Annual Report http://stks.co/2tBE
about 74 days ago by MarketBrief
$CWCO Nice combo play at $8. Basically a utility with a 3.7% yield, an international operating env. and upside on water/desalination issues
about 90 days ago by cc78653
Today's Dividend-Paying Winners and Losers: http://stks.co/1hmV / $CWCO $DMND $VIA $IDCC $M $ACO
about 152 days ago by DynamicDividend
11 Long Dividend Growth Streaks Coming to an End: http://stks.co/1etL / $CTL $HGIC $HARL $ORRF $HSC $UFPI $CWCO $OVBC $SHEN $NST $NU $VIVO
about 158 days ago by DynamicDividend
$CWCO filed latest Quarterly Report http://stks.co/13Vz
about 201 days ago by MarketBrief
12 breakouts. $CWCO, $DPZ (stop: $28.69), $DVY, $STO (200-day MA). Three sub-$1. A little bit better quaility. DPZ best of bunch.
about 223 days ago by fallondpicks
Held my nose and loaded up more $CWCO.
about 392 days ago by landonz
$awk $ve $sbs $wts $clx $szevy $ccc $pll $cwco $ge Water is the next oil, its precious and we need it. Biggest Commodity ever!
about 441 days ago by Toms119
$AWK $AWR $CMI $CTL $CWCO $DVY $KMP $LIT Defensive, good on the dividend side and with upside as well.
about 450 days ago by jefferylhenry
RT @fallondpicks $ARBA http://chart.ly/eeba75p Stocks which beat Friday's selling: $VPRT, $SU, $CWCO, $COBZ, $ARBA
about 483 days ago by chartly
$ARBA http://chart.ly/eeba75p Stocks which beat Friday's selling: $VPRT, $SU, $CWCO, $COBZ, $ARBA
about 483 days ago by fallondpicks
24 breakouts $ARBA (gap), $COBZ, $CWCO (200-day MA and gap; stop: $9.89), $SU (stop: $36.99), $VPRT (stop: $43.99); three sub-$1, three $1-2
about 485 days ago by fallondpicks
Why are water cos on fire? Except for $CWCO, not a buyer at these levels. Organic growth tied to housing & rates to CPI. All overpriced
about 516 days ago by groditi
31 breakouts: $CALD (stop: $4.39), $CSTR (gap + extended), $CWCO (base), $DDIC, $DECK (base), $EL (gap), $GSIT, $LCAV (200-day MA)...
about 576 days ago by fallondpicks
$CWCO upgraded from Hold to Buy http://bit.ly/bbuT7e #nasdaq
about 616 days ago by NASDAQ
$CWCO misses Q2 07 vs .21 est revenues 12.7m vs 14.5m.Cut to hold by Brean Murray on rising expenses ,contracting margins.Pre open 10.62 -57
about 657 days ago by Detroitblues
$CWCO: Brean Murray cuts to Hold
about 658 days ago by cbayna
$$ Anxiously sitting at the bid on $CWCO @ 11.85 It seems the ask and I are at an impasse. 20 min of this so far. Who will budge? (not me)
about 724 days ago by groditi
Made some pocket change on $cwco today
about 882 days ago by aocatweets
$$ I own two water based companies that have been on a tear. $CWCO and $WTS
about 1020 days ago by geckojb
$$ Water stock and client holding $CWCO still doing well since it broke above a 5 yr trend line.
about 1076 days ago by geckojb
$$ Long a $CWCO for clients for past week and adding today.
about 1089 days ago by geckojb
Via @NickPerry: Unusually high volume Friday in: $DHT, $CEGE, $TAC, $CWCO, $OSIR
about 1155 days ago by OptionsNews

Recent Quotes

Symbol Price Chg Chg % Market Cap
CWCO 7.59 -0.12 -1.56% 110.59M
CWBC 2.52 +0.00 +0.00% 15.09M
CW 31.10 -0.58 -1.83% 1.455B
CVY 20.87 -0.01 -0.05%
CVX 98.86 -1.20 -1.20% 195.44B
CVVT 1.47 +0.03 +2.08% 53.10M
CVU 14.74 -0.01 -0.07% 102.44M
CVTI 3.67 +0.29 +8.58% 54.02M
CVS 44.98 -0.19 -0.42% 58.77B
CPT 65.29 -0.36 -0.55% 5.145B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close